Etsy Inc. (ETSY)
NASDAQ: ETSY
· Real-Time Price · USD
72.38
-0.16 (-0.22%)
At close: Oct 03, 2025, 3:59 PM
72.32
-0.08%
After-hours: Oct 03, 2025, 07:54 PM EDT
ETSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.89 | 76.52 | 72.31 | 72.38 | 72.38 | -0.22% | 7,481,729 |
| Oct 2, 2025 | 70.92 | 73.52 | 70.56 | 72.54 | 72.54 | 2.91% | 4,716,748 |
| Oct 1, 2025 | 66.48 | 71.74 | 66.36 | 70.49 | 70.49 | 6.18% | 9,057,809 |
| Sep 30, 2025 | 71.89 | 71.96 | 64.80 | 66.39 | 66.39 | -10.69% | 16,708,615 |
| Sep 29, 2025 | 64.86 | 75.77 | 63.64 | 74.34 | 74.34 | 15.83% | 25,784,300 |
| Sep 26, 2025 | 63.22 | 64.31 | 62.56 | 64.18 | 64.18 | 0.91% | 3,760,256 |
| Sep 25, 2025 | 64.35 | 64.57 | 61.71 | 63.60 | 63.60 | -0.70% | 4,191,500 |
| Sep 24, 2025 | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 2.25% | 3,272,862 |
| Sep 23, 2025 | 61.97 | 62.93 | 61.34 | 62.64 | 62.64 | 1.57% | 3,303,200 |
| Sep 22, 2025 | 65.00 | 65.00 | 61.03 | 61.67 | 61.67 | -5.11% | 5,882,087 |
| Sep 19, 2025 | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 0.22% | 6,481,398 |
| Sep 18, 2025 | 62.57 | 65.06 | 62.26 | 64.85 | 64.85 | 6.98% | 7,249,300 |
| Sep 17, 2025 | 59.45 | 62.00 | 59.19 | 60.62 | 60.62 | 2.04% | 5,646,391 |
| Sep 16, 2025 | 57.81 | 59.65 | 55.95 | 59.41 | 59.41 | 2.79% | 5,746,135 |
| Sep 15, 2025 | 58.84 | 59.25 | 56.63 | 57.80 | 57.80 | -1.93% | 4,723,232 |
| Sep 12, 2025 | 58.86 | 59.59 | 57.85 | 58.94 | 58.94 | -1.09% | 4,196,921 |
| Sep 11, 2025 | 59.01 | 61.50 | 58.65 | 59.59 | 59.59 | 3.06% | 7,905,000 |
| Sep 10, 2025 | 55.52 | 58.41 | 55.00 | 57.82 | 57.82 | 3.21% | 5,866,272 |
| Sep 9, 2025 | 57.21 | 57.68 | 53.97 | 56.02 | 56.02 | -3.75% | 8,251,708 |
| Sep 8, 2025 | 54.25 | 58.34 | 54.15 | 58.20 | 58.20 | 7.66% | 9,531,111 |
Page 1 of 132